AL-QARIA FOOD & VEGETABLE OIL INDUSTRIES CO. P.L.C Historical
Performance Indicators 13/04/2017
Market
High Price0.78
Last Closing0.76
No. of Transactions4
SectorFood and Beverages
Low Price0.73
Opening Price0.73
No. of Shares2,500
Div0.00
Change-0.03
Closing Price0.73
Average Price0.73
P/EN
Value Traded1,828
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/01/2016 | 1.06 | 1.03 | 1.06 | 32,980 | 42 | 31,699 |
27/01/2016 | 1.04 | 1.01 | 1.04 | 50,808 | 51 | 49,190 |
26/01/2016 | 1.03 | 1.00 | 1.02 | 59,998 | 28 | 59,450 |
25/01/2016 | 1.06 | 1.03 | 1.05 | 18,368 | 15 | 17,750 |
24/01/2016 | 1.09 | 1.06 | 1.08 | 93,692 | 42 | 86,897 |
21/01/2016 | 1.10 | 1.07 | 1.10 | 129,058 | 63 | 119,513 |
20/01/2016 | 1.10 | 1.07 | 1.10 | 122,525 | 57 | 113,120 |
19/01/2016 | 1.10 | 1.08 | 1.10 | 66,714 | 48 | 61,340 |
18/01/2016 | 1.10 | 1.07 | 1.10 | 82,291 | 37 | 76,102 |
17/01/2016 | 1.11 | 1.10 | 1.11 | 45,322 | 25 | 41,021 |
14/01/2016 | 1.11 | 1.08 | 1.11 | 455,368 | 129 | 416,679 |
13/01/2016 | 1.08 | 1.01 | 1.07 | 371,004 | 99 | 356,568 |
12/01/2016 | 1.05 | 1.05 | 1.05 | 25,200 | 19 | 24,000 |
11/01/2016 | 1.13 | 1.10 | 1.10 | 37,871 | 26 | 33,850 |
10/01/2016 | 1.15 | 1.10 | 1.15 | 228,139 | 105 | 201,152 |
07/01/2016 | 1.11 | 1.07 | 1.10 | 133,170 | 117 | 121,533 |
06/01/2016 | 1.07 | 1.04 | 1.07 | 143,724 | 71 | 136,706 |
05/01/2016 | 1.07 | 1.04 | 1.07 | 252,241 | 110 | 239,084 |
04/01/2016 | 1.04 | 0.99 | 1.04 | 254,436 | 129 | 249,709 |
03/01/2016 | 1.01 | 1.00 | 1.00 | 217,741 | 22 | 215,700 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
10/08/2008 | 3.00 | 2.80 | 2.95 | 103,259 | 76 | 35,732 |
03/08/2008 | 3.10 | 2.85 | 2.96 | 91,791 | 98 | 31,100 |
27/07/2008 | 3.13 | 3.00 | 3.00 | 53,135 | 24 | 17,251 |
20/07/2008 | 3.23 | 3.06 | 3.16 | 58,350 | 38 | 18,656 |
13/07/2008 | 3.22 | 3.00 | 3.18 | 78,754 | 44 | 25,561 |
06/07/2008 | 3.16 | 3.00 | 3.15 | 95,703 | 58 | 31,496 |
29/06/2008 | 3.27 | 3.08 | 3.16 | 333,743 | 55 | 104,573 |
22/06/2008 | 3.33 | 2.95 | 3.09 | 369,881 | 129 | 116,916 |
15/06/2008 | 3.24 | 2.74 | 3.24 | 1,055,244 | 242 | 346,180 |
08/06/2008 | 2.83 | 2.63 | 2.74 | 378,429 | 149 | 140,501 |
01/06/2008 | 3.00 | 2.63 | 2.63 | 539,817 | 208 | 191,490 |
26/05/2008 | 2.88 | 2.61 | 2.88 | 901,557 | 263 | 326,729 |
18/05/2008 | 2.67 | 2.40 | 2.67 | 740,255 | 323 | 293,440 |
11/05/2008 | 2.42 | 2.00 | 2.37 | 429,930 | 300 | 189,922 |
04/05/2008 | 2.00 | 1.92 | 2.00 | 205,069 | 129 | 103,506 |
27/04/2008 | 2.00 | 1.90 | 1.95 | 171,602 | 127 | 88,130 |
20/04/2008 | 2.28 | 1.94 | 1.99 | 205,747 | 194 | 102,571 |
13/04/2008 | 2.49 | 2.19 | 2.25 | 115,603 | 105 | 50,193 |
06/04/2008 | 2.60 | 2.30 | 2.50 | 175,890 | 234 | 72,806 |
30/03/2008 | 2.28 | 2.01 | 2.23 | 130,202 | 170 | 60,695 |